Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.73 | 51.15 | 50.42 | 50.82 | 20,365,902 | -0.32(-0.63%) |
Apr 28, 2016 | 51.17 | 51.80 | 50.94 | 51.14 | 15,983,468 | -0.41(-0.80%) |
Apr 27, 2016 | 51.35 | 51.98 | 51.14 | 51.55 | 19,006,904 | +0.14(+0.28%) |
Apr 26, 2016 | 51.31 | 51.52 | 50.92 | 51.41 | 14,982,791 | +0.27(+0.52%) |
Apr 25, 2016 | 51.14 | 51.42 | 50.78 | 51.14 | 13,290,640 | -0.30(-0.58%) |
Apr 22, 2016 | 51.17 | 51.77 | 51.17 | 51.44 | 15,476,390 | +0.30(+0.58%) |
Apr 21, 2016 | 51.67 | 51.99 | 50.93 | 51.14 | 19,146,440 | -0.51(-1.00%) |
Apr 20, 2016 | 51.04 | 51.71 | 50.78 | 51.66 | 18,148,018 | +0.74(+1.45%) |
Apr 19, 2016 | 50.30 | 51.04 | 50.30 | 50.92 | 23,946,048 | +0.84(+1.69%) |
Apr 18, 2016 | 49.57 | 50.32 | 49.48 | 50.07 | 17,178,162 | +0.32(+0.65%) |
Apr 15, 2016 | 50.56 | 50.58 | 49.41 | 49.75 | 23,990,240 | -0.58(-1.15%) |
Apr 14, 2016 | 49.61 | 50.58 | 49.54 | 50.33 | 30,156,250 | +0.64(+1.29%) |
Apr 13, 2016 | 48.63 | 49.98 | 48.55 | 49.69 | 46,654,188 | +2.02(+4.23%) |
Apr 12, 2016 | 46.91 | 47.74 | 46.80 | 47.67 | 22,100,988 | +0.87(+1.86%) |
Apr 11, 2016 | 46.57 | 47.35 | 46.57 | 46.80 | 21,921,968 | +0.37(+0.80%) |
Apr 08, 2016 | 46.41 | 47.10 | 46.39 | 46.43 | 16,848,100 | +0.34(+0.73%) |
Apr 07, 2016 | 46.85 | 46.98 | 45.89 | 46.09 | 23,909,992 | -1.20(-2.53%) |
Apr 06, 2016 | 46.78 | 47.35 | 46.60 | 47.29 | 15,128,319 | +0.36(+0.77%) |
Apr 05, 2016 | 47.11 | 47.31 | 46.81 | 46.93 | 16,025,434 | -0.68(-1.42%) |
Apr 04, 2016 | 47.80 | 47.90 | 47.41 | 47.60 | 15,302,733 | -0.19(-0.39%) |
Apr 01, 2016 | 47.11 | 47.94 | 46.74 | 47.79 | 19,315,438 | +0.52(+1.10%) |
Mar 31, 2016 | 47.45 | 47.84 | 47.18 | 47.27 | 18,672,568 | -0.39(-0.82%) |
Mar 30, 2016 | 47.46 | 48.07 | 47.40 | 47.66 | 16,671,436 | +0.54(+1.15%) |
Mar 29, 2016 | 47.36 | 47.36 | 46.72 | 47.12 | 19,959,616 | -0.30(-0.62%) |
Mar 28, 2016 | 47.52 | 47.69 | 47.24 | 47.41 | 13,980,779 | -0.06(-0.13%) |
Mar 24, 2016 | 47.33 | 47.48 | 47.48 | 47.48 | 16,187,982 | -0.37(-0.77%) |
Mar 23, 2016 | 48.16 | 48.30 | 47.78 | 47.84 | 14,606,156 | -0.24(-0.50%) |
Mar 22, 2016 | 47.88 | 48.35 | 47.59 | 48.08 | 15,086,956 | -0.18(-0.36%) |
Mar 21, 2016 | 48.07 | 48.55 | 47.86 | 48.26 | 15,891,317 | -0.02(-0.03%) |
Mar 18, 2016 | 47.93 | 48.67 | 47.62 | 48.27 | 37,046,252 | +1.38(+2.94%) |
Mar 17, 2016 | 46.91 | 47.20 | 46.29 | 46.89 | 24,308,202 | -0.14(-0.29%) |
Mar 16, 2016 | 47.08 | 47.69 | 46.67 | 47.03 | 21,829,108 | -0.22(-0.47%) |
Mar 15, 2016 | 46.73 | 47.26 | 46.64 | 47.25 | 13,668,639 | +0.06(+0.14%) |
Mar 14, 2016 | 47.21 | 47.34 | 46.77 | 47.19 | 16,832,858 | -0.18(-0.37%) |
Mar 11, 2016 | 47.40 | 47.50 | 46.81 | 47.37 | 26,378,186 | +0.58(+1.25%) |
Mar 10, 2016 | 47.56 | 47.63 | 46.14 | 46.78 | 26,482,046 | -0.41(-0.86%) |
Mar 09, 2016 | 47.21 | 47.52 | 46.84 | 47.19 | 16,567,144 | +0.27(+0.58%) |
Mar 08, 2016 | 47.26 | 47.49 | 46.84 | 46.92 | 17,705,944 | -0.93(-1.94%) |
Mar 07, 2016 | 47.52 | 47.93 | 47.35 | 47.84 | 16,073,536 | -0.09(-0.18%) |
Mar 04, 2016 | 47.97 | 48.19 | 47.52 | 47.93 | 23,125,884 | +0.07(+0.15%) |
Mar 03, 2016 | 47.56 | 47.86 | 47.18 | 47.86 | 19,778,440 | +0.16(+0.33%) |
Mar 02, 2016 | 47.25 | 47.81 | 47.06 | 47.70 | 26,237,840 | +0.45(+0.95%) |
Mar 01, 2016 | 45.31 | 47.25 | 45.23 | 47.25 | 30,004,980 | +2.31(+5.15%) |
Feb 29, 2016 | 45.82 | 45.98 | 44.93 | 44.94 | 24,490,572 | -0.99(-2.16%) |
Feb 26, 2016 | 46.01 | 46.38 | 45.62 | 45.93 | 26,243,528 | +0.42(+0.93%) |
Feb 25, 2016 | 44.80 | 45.52 | 44.73 | 45.51 | 18,129,000 | +0.69(+1.55%) |
Feb 24, 2016 | 44.06 | 44.87 | 43.36 | 44.81 | 31,990,606 | +0.02(+0.04%) |
Feb 23, 2016 | 46.22 | 46.26 | 44.67 | 44.79 | 39,737,100 | -1.96(-4.18%) |
Feb 22, 2016 | 46.70 | 47.00 | 46.63 | 46.75 | 18,644,816 | +0.60(+1.30%) |
Feb 19, 2016 | 45.90 | 46.43 | 45.56 | 46.15 | 19,616,946 | +0.01(+0.02%) |
Feb 18, 2016 | 46.97 | 46.98 | 45.70 | 46.14 | 21,344,954 | -0.77(-1.63%) |
Feb 17, 2016 | 46.97 | 47.29 | 46.61 | 46.91 | 27,033,780 | +0.34(+0.72%) |
Feb 16, 2016 | 46.48 | 46.77 | 46.01 | 46.57 | 29,721,778 | +0.69(+1.50%) |
Feb 12, 2016 | 44.42 | 45.89 | 45.89 | 45.89 | 46,368,748 | +3.53(+8.33%) |
Feb 11, 2016 | 43.02 | 43.03 | 41.91 | 42.36 | 55,496,016 | -1.96(-4.41%) |
Feb 10, 2016 | 45.15 | 45.82 | 44.28 | 44.32 | 28,017,860 | -0.54(-1.21%) |
Feb 09, 2016 | 44.13 | 45.25 | 44.00 | 44.86 | 32,945,832 | -0.27(-0.60%) |
Feb 08, 2016 | 45.25 | 45.43 | 44.33 | 45.13 | 35,414,292 | -0.97(-2.10%) |
Feb 05, 2016 | 46.76 | 47.21 | 45.83 | 46.10 | 27,563,694 | -0.52(-1.11%) |
Feb 04, 2016 | 45.55 | 46.71 | 45.55 | 46.61 | 27,125,012 | +0.79(+1.72%) |
Feb 03, 2016 | 45.79 | 46.13 | 43.91 | 45.82 | 39,516,040 | +0.30(+0.67%) |
Feb 02, 2016 | 46.20 | 46.28 | 45.30 | 45.52 | 28,114,166 | -1.46(-3.11%) |